Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 159.04 | 159.55 | 155.86 | 158.46 | 129,987 | -0.56(-0.35%) |
Oct 28, 2021 | 155.18 | 159.22 | 155.06 | 159.02 | 128,045 | +4.18(+2.70%) |
Oct 27, 2021 | 155.64 | 156.88 | 153.22 | 154.84 | 192,845 | -1.00(-0.64%) |
Oct 26, 2021 | 156.43 | 155.84 | 124,031 | +1.71(+1.11%) | ||
Oct 25, 2021 | 152.20 | 155.75 | 149.58 | 154.13 | 129,643 | +3.29(+2.18%) |
Oct 22, 2021 | 149.00 | 151.06 | 148.92 | 150.84 | 147,658 | +1.40(+0.94%) |
Oct 21, 2021 | 146.10 | 150.49 | 145.01 | 149.44 | 197,415 | +3.36(+2.30%) |
Oct 20, 2021 | 151.76 | 151.76 | 145.12 | 146.08 | 187,036 | -4.38(-2.91%) |
Oct 19, 2021 | 150.94 | 153.22 | 149.32 | 150.46 | 286,505 | +0.46(+0.31%) |
Oct 18, 2021 | 148.66 | 151.18 | 148.05 | 150.00 | 201,982 | +1.52(+1.02%) |
Oct 15, 2021 | 148.50 | 150.42 | 146.70 | 148.48 | 226,188 | +0.20(+0.13%) |
Oct 14, 2021 | 150.65 | 153.42 | 148.28 | 148.28 | 370,214 | -1.76(-1.17%) |
Oct 13, 2021 | 148.79 | 150.41 | 146.19 | 150.04 | 191,597 | +1.63(+1.10%) |
Oct 12, 2021 | 150.00 | 151.05 | 146.73 | 148.41 | 145,037 | -1.06(-0.71%) |
Oct 11, 2021 | 152.37 | 154.66 | 148.92 | 149.47 | 136,404 | -4.09(-2.66%) |
Oct 08, 2021 | 152.37 | 153.73 | 147.64 | 153.56 | 272,658 | +2.25(+1.49%) |
Oct 07, 2021 | 145.54 | 153.75 | 145.54 | 151.31 | 341,719 | +6.45(+4.45%) |
Oct 06, 2021 | 144.06 | 145.64 | 142.00 | 144.86 | 198,279 | +0.76(+0.53%) |
Oct 05, 2021 | 138.07 | 147.95 | 137.50 | 144.10 | 435,358 | +6.03(+4.37%) |
Oct 04, 2021 | 141.00 | 142.50 | 135.83 | 138.07 | 353,744 | -2.44(-1.74%) |
Oct 01, 2021 | 135.20 | 140.63 | 134.91 | 140.51 | 328,269 | +4.66(+3.43%) |
Sep 30, 2021 | 134.75 | 136.21 | 130.34 | 135.85 | 312,606 | +1.48(+1.10%) |
Sep 29, 2021 | 128.37 | 135.29 | 126.23 | 134.37 | 558,357 | +9.16(+7.32%) |
Sep 28, 2021 | 126.00 | 128.57 | 118.50 | 125.21 | 579,329 | +7.44(+6.32%) |
Sep 27, 2021 | 122.49 | 122.49 | 116.72 | 117.77 | 213,036 | -4.92(-4.01%) |
Sep 24, 2021 | 121.60 | 124.90 | 120.70 | 122.69 | 184,853 | +1.50(+1.24%) |
Sep 23, 2021 | 120.98 | 121.68 | 113.88 | 121.19 | 658,107 | -0.66(-0.54%) |
Sep 22, 2021 | 129.15 | 129.15 | 121.31 | 121.85 | 846,474 | -8.15(-6.27%) |
Sep 21, 2021 | 132.32 | 132.86 | 130.00 | 130.00 | 234,958 | -0.51(-0.39%) |
Sep 20, 2021 | 131.89 | 132.54 | 129.77 | 130.51 | 146,123 | -3.13(-2.34%) |
Sep 17, 2021 | 136.75 | 137.59 | 133.00 | 133.64 | 80,283 | -3.15(-2.30%) |
Sep 16, 2021 | 140.08 | 140.34 | 136.31 | 136.79 | 71,375 | -3.11(-2.22%) |
Sep 15, 2021 | 136.76 | 141.62 | 135.99 | 139.90 | 121,128 | +3.82(+2.81%) |
Sep 14, 2021 | 132.56 | 138.29 | 131.60 | 136.08 | 117,844 | +4.17(+3.16%) |
Sep 13, 2021 | 139.01 | 139.83 | 128.01 | 131.91 | 294,888 | -6.79(-4.90%) |
Sep 10, 2021 | 134.60 | 140.68 | 134.40 | 138.70 | 316,172 | +4.17(+3.10%) |
Sep 09, 2021 | 134.63 | 135.92 | 133.33 | 134.53 | 205,924 | -0.81(-0.60%) |
Sep 08, 2021 | 134.23 | 136.83 | 130.85 | 135.34 | 215,000 | +1.31(+0.98%) |
Sep 07, 2021 | 136.03 | 138.90 | 133.62 | 134.03 | 133,141 | -2.00(-1.47%) |
Sep 03, 2021 | 135.76 | 136.37 | 134.25 | 136.03 | 263,551 | +0.43(+0.32%) |
Sep 02, 2021 | 134.50 | 136.55 | 133.51 | 135.60 | 220,405 | -0.23(-0.17%) |
Sep 01, 2021 | 134.83 | 136.18 | 133.37 | 135.83 | 145,757 | +1.93(+1.44%) |
Aug 31, 2021 | 135.77 | 136.08 | 133.70 | 133.90 | 89,820 | -0.57(-0.42%) |
Aug 30, 2021 | 133.03 | 136.46 | 131.72 | 134.47 | 115,996 | +0.45(+0.34%) |
Aug 27, 2021 | 137.00 | 137.59 | 131.41 | 134.02 | 270,393 | -2.94(-2.15%) |
Aug 26, 2021 | 136.44 | 137.30 | 135.24 | 136.96 | 176,748 | +0.45(+0.33%) |
Aug 25, 2021 | 137.00 | 137.00 | 133.56 | 136.51 | 73,276 | +0.54(+0.40%) |
Aug 24, 2021 | 140.82 | 140.82 | 135.91 | 135.97 | 97,840 | -3.01(-2.17%) |
Aug 23, 2021 | 138.04 | 139.86 | 136.88 | 138.98 | 107,853 | +1.56(+1.14%) |
Aug 20, 2021 | 138.01 | 139.49 | 135.60 | 137.42 | 163,177 | -1.47(-1.06%) |
Aug 19, 2021 | 140.53 | 143.50 | 138.23 | 138.89 | 225,771 | -2.26(-1.60%) |
Aug 18, 2021 | 138.51 | 141.93 | 138.03 | 141.15 | 134,572 | +2.22(+1.60%) |
Aug 17, 2021 | 138.96 | 139.93 | 137.01 | 138.93 | 120,110 | -0.46(-0.33%) |
Aug 16, 2021 | 139.16 | 139.85 | 136.32 | 139.39 | 146,634 | +1.08(+0.78%) |
Aug 13, 2021 | 136.77 | 139.38 | 136.24 | 138.31 | 121,276 | +2.31(+1.70%) |
Aug 12, 2021 | 129.84 | 136.50 | 129.05 | 136.00 | 193,706 | +6.83(+5.29%) |
Aug 11, 2021 | 128.46 | 130.36 | 128.31 | 129.17 | 262,450 | +0.80(+0.62%) |
Aug 10, 2021 | 128.26 | 130.97 | 128.26 | 128.37 | 79,717 | +0.04(+0.03%) |
Aug 09, 2021 | 128.87 | 129.98 | 127.50 | 128.33 | 75,324 | -0.89(-0.69%) |
Aug 06, 2021 | 129.31 | 129.78 | 126.10 | 129.22 | 61,788 | -0.03(-0.02%) |
Aug 05, 2021 | 131.40 | 131.76 | 127.30 | 129.25 | 130,627 | -1.43(-1.09%) |
Aug 04, 2021 | 124.43 | 131.60 | 124.43 | 130.68 | 133,135 | +5.84(+4.68%) |
Aug 03, 2021 | 127.27 | 128.12 | 123.35 | 124.84 | 157,958 | -1.54(-1.22%) |